Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,277.51 -411.60 (-2.09%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)
Nasdaq . Currency in USD
Add to watchlist
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 7.40 | 7.78 | 7.39 | 7.49 | 7.49 | 135,212 |
| 29 Sept 2022 | 7.41 | 7.49 | 7.25 | 7.47 | 7.47 | 611,930 |
| 28 Sept 2022 | 7.34 | 7.55 | 7.33 | 7.52 | 7.52 | 27,362 |
| 27 Sept 2022 | 7.73 | 7.83 | 7.24 | 7.33 | 7.33 | 402,759 |
| 26 Sept 2022 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | 63,530 |
| 23 Sept 2022 | 7.30 | 7.30 | 7.12 | 7.21 | 7.21 | 87,877 |
| 22 Sept 2022 | 7.33 | 7.49 | 7.22 | 7.41 | 7.41 | 345,065 |
| 21 Sept 2022 | 7.41 | 7.64 | 7.18 | 7.31 | 7.31 | 431,717 |
| 20 Sept 2022 | 7.24 | 7.41 | 7.19 | 7.29 | 7.29 | 79,411 |
| 19 Sept 2022 | 7.20 | 7.50 | 7.20 | 7.49 | 7.49 | 100,745 |
| 16 Sept 2022 | 7.58 | 7.59 | 7.42 | 7.53 | 7.53 | 214,782 |
| 15 Sept 2022 | 7.68 | 7.75 | 7.50 | 7.59 | 7.59 | 164,014 |
| 14 Sept 2022 | 7.82 | 7.82 | 7.54 | 7.66 | 7.66 | 226,572 |
| 13 Sept 2022 | 8.21 | 8.26 | 7.71 | 7.80 | 7.80 | 466,236 |
| 12 Sept 2022 | 8.60 | 8.65 | 8.48 | 8.64 | 8.64 | 164,342 |
| 09 Sept 2022 | 8.06 | 8.26 | 8.06 | 8.21 | 8.21 | 230,747 |
| 08 Sept 2022 | 7.32 | 7.42 | 7.29 | 7.41 | 7.41 | 169,746 |
| 07 Sept 2022 | 7.20 | 7.35 | 7.19 | 7.28 | 7.28 | 302,825 |
| 06 Sept 2022 | 7.58 | 7.60 | 7.15 | 7.17 | 7.17 | 317,774 |
| 02 Sept 2022 | 7.78 | 7.84 | 7.53 | 7.60 | 7.60 | 371,305 |
| 01 Sept 2022 | 7.62 | 7.66 | 7.44 | 7.57 | 7.57 | 360,011 |
| 31 Aug 2022 | 7.76 | 7.82 | 7.59 | 7.71 | 7.71 | 204,297 |
| 30 Aug 2022 | 7.79 | 7.83 | 7.45 | 7.60 | 7.60 | 229,318 |
| 29 Aug 2022 | 7.63 | 7.80 | 7.62 | 7.69 | 7.69 | 227,954 |
| 26 Aug 2022 | 8.36 | 8.36 | 7.82 | 7.84 | 7.84 | 744,138 |
| 25 Aug 2022 | 8.27 | 8.34 | 8.20 | 8.28 | 8.28 | 222,817 |
| 24 Aug 2022 | 8.22 | 8.39 | 8.20 | 8.33 | 8.33 | 264,009 |
| 23 Aug 2022 | 8.21 | 8.31 | 8.19 | 8.25 | 8.25 | 449,646 |
| 22 Aug 2022 | 8.11 | 8.23 | 8.02 | 8.05 | 8.05 | 198,590 |
| 19 Aug 2022 | 8.24 | 8.27 | 8.09 | 8.15 | 8.15 | 307,304 |
| 18 Aug 2022 | 9.02 | 9.02 | 8.92 | 8.96 | 8.96 | 151,079 |
| 17 Aug 2022 | 9.07 | 9.08 | 8.91 | 8.92 | 8.92 | 220,461 |
| 16 Aug 2022 | 9.20 | 9.23 | 9.08 | 9.20 | 9.20 | 132,841 |
| 15 Aug 2022 | 9.28 | 9.33 | 9.21 | 9.22 | 9.22 | 111,929 |
| 12 Aug 2022 | 9.16 | 9.33 | 9.11 | 9.30 | 9.30 | 110,143 |
| 11 Aug 2022 | 9.48 | 9.58 | 9.26 | 9.32 | 9.32 | 101,870 |
| 10 Aug 2022 | 9.30 | 9.30 | 9.05 | 9.08 | 9.08 | 126,307 |
| 09 Aug 2022 | 8.94 | 8.96 | 8.78 | 8.84 | 8.84 | 297,379 |
| 08 Aug 2022 | 9.26 | 9.33 | 9.16 | 9.20 | 9.20 | 313,141 |
| 05 Aug 2022 | 8.85 | 8.99 | 8.74 | 8.81 | 8.81 | 127,700 |
| 04 Aug 2022 | 8.82 | 8.90 | 8.61 | 8.62 | 8.62 | 154,667 |
| 03 Aug 2022 | 8.95 | 9.06 | 8.94 | 9.04 | 9.04 | 110,125 |
| 02 Aug 2022 | 8.78 | 9.02 | 8.72 | 8.83 | 8.83 | 260,022 |
| 01 Aug 2022 | 8.90 | 9.06 | 8.80 | 8.83 | 8.83 | 390,394 |
| 29 Jul 2022 | 9.10 | 9.36 | 9.04 | 9.21 | 9.21 | 464,587 |
| 28 Jul 2022 | 8.91 | 9.26 | 8.78 | 9.18 | 9.18 | 195,890 |
| 27 Jul 2022 | 8.22 | 8.90 | 8.19 | 8.78 | 8.78 | 341,945 |
| 26 Jul 2022 | 8.06 | 8.12 | 7.98 | 8.04 | 8.04 | 285,736 |
| 25 Jul 2022 | 8.46 | 8.47 | 8.32 | 8.43 | 8.43 | 321,317 |
| 22 Jul 2022 | 9.08 | 9.15 | 8.68 | 8.71 | 8.71 | 206,555 |
| 21 Jul 2022 | 8.74 | 8.96 | 8.62 | 8.94 | 8.94 | 669,161 |
| 20 Jul 2022 | 9.20 | 9.34 | 9.05 | 9.13 | 9.13 | 527,587 |
| 19 Jul 2022 | 8.59 | 9.12 | 8.50 | 9.02 | 9.02 | 642,395 |
| 18 Jul 2022 | 8.56 | 8.76 | 8.24 | 8.32 | 8.32 | 574,422 |
| 15 Jul 2022 | 8.06 | 8.17 | 7.95 | 8.15 | 8.15 | 331,399 |
| 14 Jul 2022 | 7.57 | 8.03 | 7.55 | 7.95 | 7.95 | 251,790 |
| 13 Jul 2022 | 7.32 | 7.69 | 7.27 | 7.56 | 7.56 | 804,321 |
| 12 Jul 2022 | 7.64 | 7.69 | 7.40 | 7.44 | 7.44 | 194,794 |
| 11 Jul 2022 | 7.90 | 7.97 | 7.80 | 7.88 | 7.88 | 190,597 |
| 08 Jul 2022 | 8.24 | 8.51 | 8.16 | 8.39 | 8.39 | 198,078 |
| 07 Jul 2022 | 7.85 | 8.42 | 7.84 | 8.41 | 8.41 | 287,035 |
| 06 Jul 2022 | 7.76 | 7.87 | 7.71 | 7.81 | 7.81 | 208,357 |
| 05 Jul 2022 | 7.44 | 7.89 | 7.42 | 7.87 | 7.87 | 237,504 |
| 01 Jul 2022 | 7.40 | 7.54 | 7.37 | 7.44 | 7.44 | 314,437 |
| 30 Jun 2022 | 7.39 | 7.39 | 7.20 | 7.24 | 7.24 | 356,633 |
| 29 Jun 2022 | 7.73 | 7.79 | 7.64 | 7.77 | 7.77 | 285,783 |
| 28 Jun 2022 | 8.08 | 8.13 | 7.76 | 7.77 | 7.77 | 266,352 |
| 27 Jun 2022 | 8.16 | 8.18 | 7.87 | 8.03 | 8.03 | 371,265 |
| 24 Jun 2022 | 8.17 | 8.24 | 8.02 | 8.19 | 8.19 | 303,493 |
| 23 Jun 2022 | 7.94 | 8.07 | 7.80 | 8.05 | 8.05 | 122,972 |
| 22 Jun 2022 | 7.93 | 8.04 | 7.65 | 7.75 | 7.75 | 697,303 |
| 21 Jun 2022 | 8.15 | 8.35 | 8.04 | 8.05 | 8.05 | 448,460 |
| 17 Jun 2022 | 7.94 | 8.05 | 7.84 | 7.89 | 7.89 | 138,792 |
| 16 Jun 2022 | 8.17 | 8.25 | 7.99 | 8.03 | 8.03 | 446,443 |
| 15 Jun 2022 | 8.24 | 8.61 | 7.80 | 8.32 | 8.32 | 659,624 |
| 14 Jun 2022 | 8.67 | 8.75 | 8.48 | 8.54 | 8.54 | 139,724 |
| 13 Jun 2022 | 9.01 | 9.32 | 8.69 | 8.92 | 8.92 | 501,157 |
| 10 Jun 2022 | 11.35 | 11.43 | 11.12 | 11.17 | 11.17 | 87,690 |
| 09 Jun 2022 | 11.62 | 11.73 | 11.55 | 11.57 | 11.57 | 66,595 |
| 08 Jun 2022 | 11.70 | 11.88 | 11.54 | 11.62 | 11.62 | 122,646 |
| 07 Jun 2022 | 11.41 | 12.10 | 11.34 | 12.01 | 12.01 | 132,688 |
| 06 Jun 2022 | 12.15 | 12.25 | 11.99 | 12.15 | 12.15 | 110,223 |
| 03 Jun 2022 | 11.40 | 11.46 | 11.27 | 11.40 | 11.40 | 110,108 |
| 02 Jun 2022 | 11.52 | 11.74 | 11.46 | 11.70 | 11.70 | 238,039 |
| 01 Jun 2022 | 12.30 | 12.31 | 11.54 | 11.60 | 11.60 | 213,492 |
| 31 May 2022 | 12.33 | 12.51 | 12.07 | 12.22 | 12.22 | 268,179 |
| 27 May 2022 | 11.23 | 11.32 | 10.88 | 11.12 | 11.12 | 163,852 |
| 26 May 2022 | 10.88 | 11.47 | 10.88 | 11.34 | 11.34 | 98,901 |
| 25 May 2022 | 11.38 | 11.59 | 11.38 | 11.42 | 11.42 | 112,203 |
| 24 May 2022 | 11.29 | 11.44 | 11.05 | 11.35 | 11.35 | 682,169 |
| 23 May 2022 | 11.74 | 11.79 | 11.21 | 11.22 | 11.22 | 71,715 |
| 20 May 2022 | 11.71 | 11.73 | 11.08 | 11.31 | 11.31 | 203,132 |
| 19 May 2022 | 11.45 | 11.79 | 11.34 | 11.57 | 11.57 | 236,830 |
| 18 May 2022 | 11.39 | 11.41 | 11.10 | 11.28 | 11.28 | 152,766 |
| 17 May 2022 | 11.80 | 11.86 | 11.39 | 11.61 | 11.61 | 262,922 |
| 16 May 2022 | 11.52 | 11.56 | 11.23 | 11.39 | 11.39 | 73,806 |
| 13 May 2022 | 11.80 | 11.98 | 11.39 | 11.61 | 11.61 | 190,297 |
| 12 May 2022 | 11.01 | 11.52 | 10.71 | 11.04 | 11.04 | 1,154,042 |
| 11 May 2022 | 11.52 | 12.32 | 11.25 | 11.30 | 11.30 | 1,101,373 |
| 10 May 2022 | 12.41 | 12.49 | 11.91 | 12.10 | 12.10 | 197,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
